股票概览
10.52
-1.59%
-0.17
10.74
开盘价
10.76
最高价
10.49
最低价
34,915
成交量
数据更新至: 2024-06-28
技术指标
10.66
MA5 (5日均线)
10.82
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 10.74 | 10.76 | 10.49 | 10.52 | -1.59% | 34,915 | 37,031,107 |
| 2024-06-27 | 10.77 | 10.83 | 10.6 | 10.69 | -0.93% | 15,609 | 16,685,152 |
| 2024-06-26 | 10.54 | 10.95 | 10.41 | 10.79 | +2.18% | 25,758 | 27,524,232 |
| 2024-06-25 | 10.54 | 10.7 | 10.44 | 10.56 | -1.49% | 20,764 | 21,970,230 |
| 2024-06-24 | 10.81 | 10.81 | 10.33 | 10.72 | -3.68% | 40,938 | 43,235,874 |
| 2024-06-21 | 10.48 | 11.55 | 10.48 | 11.13 | +5.9% | 64,609 | 71,362,319 |
| 2024-06-20 | 10.85 | 10.86 | 10.47 | 10.51 | -3.31% | 24,090 | 25,594,893 |
| 2024-06-19 | 11.11 | 11.15 | 10.82 | 10.87 | -2.07% | 25,470 | 27,811,349 |
| 2024-06-18 | 11.35 | 11.86 | 11.08 | 11.1 | -1.86% | 52,944 | 60,029,529 |
| 2024-06-17 | 11.2 | 11.42 | 11.16 | 11.31 | 0% | 26,003 | 29,313,916 |
| 2024-06-14 | 10.79 | 11.31 | 10.79 | 11.31 | +3.76% | 46,653 | 51,876,136 |
| 2024-06-13 | 10.65 | 11.12 | 10.33 | 10.9 | +2.25% | 46,201 | 49,521,401 |
| 2024-06-12 | 10.61 | 10.7 | 10.34 | 10.66 | +0.38% | 36,403 | 38,359,636 |
| 2024-06-11 | 10.55 | 10.72 | 10.03 | 10.62 | +1.34% | 28,421 | 29,516,851 |
| 2024-06-07 | 10.43 | 10.7 | 10.37 | 10.48 | +0.87% | 27,897 | 29,372,909 |
| 2024-06-06 | 11.35 | 11.42 | 10.3 | 10.39 | -8.86% | 69,659 | 74,393,415 |
| 2024-06-05 | 11.84 | 11.84 | 11.33 | 11.4 | -3.96% | 35,030 | 40,607,208 |
| 2024-06-04 | 12.14 | 12.14 | 11.64 | 11.87 | -1% | 31,873 | 37,621,644 |
| 2024-06-03 | 12.37 | 12.39 | 11.61 | 11.99 | -3.07% | 57,919 | 69,747,122 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：